2840東証E貸借
構成銘柄 ETF銘柄一覧
iFreeETF NASDAQ100(為替ヘッジなし) 株価時系列データ
PTS
29,580
円
取引時間外
(14:40)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
29,660 (24/06/28) | 19,705 (23/07/12) |
年初来高値 | 年初来安値 |
---|---|
29,660 (24/06/28) | 21,730 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/2 | 29,585 | 29,610 | 29,525 | 29,610 | +130 | +0.4 | 5,027 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/17 | 22,210 | 22,220 | 22,190 | 22,195 | -65 | -0.3 | 34,351 |
11/16 | 22,255 | 22,275 | 22,220 | 22,260 | +10 | +0.0 | 7,090 |
11/15 | 22,190 | 22,260 | 22,185 | 22,250 | +350 | +1.6 | 17,413 |
11/14 | 21,870 | 21,900 | 21,870 | 21,900 | +70 | +0.3 | 41,760 |
11/13 | 21,850 | 21,850 | 21,810 | 21,830 | +445 | +2.1 | 10,842 |
11/10 | 21,370 | 21,395 | 21,335 | 21,385 | -115 | -0.5 | 55,235 |
11/9 | 21,475 | 21,500 | 21,470 | 21,500 | +90 | +0.4 | 6,794 |
11/8 | 21,405 | 21,430 | 21,400 | 21,410 | +250 | +1.2 | 16,351 |
11/7 | 21,125 | 21,160 | 21,125 | 21,160 | +145 | +0.7 | 324 |
11/6 | 21,005 | 21,040 | 21,000 | 21,015 | +385 | +1.9 | 397 |
11/2 | 20,625 | 20,630 | 20,590 | 20,630 | +375 | +1.9 | 11,672 |
11/1 | 20,250 | 20,275 | 20,240 | 20,255 | +325 | +1.6 | 17,341 |
10/31 | 19,875 | 19,930 | 19,860 | 19,930 | +65 | +0.3 | 6,172 |
10/30 | 19,870 | 19,885 | 19,845 | 19,865 | -35 | -0.2 | 5,790 |
10/27 | 19,925 | 19,925 | 19,865 | 19,900 | -30 | -0.2 | 6,039 |
10/26 | 19,930 | 19,970 | 19,915 | 19,930 | -525 | -2.6 | 45,126 |
10/25 | 20,530 | 20,535 | 20,455 | 20,455 | -10 | -0.1 | 28,837 |
10/24 | 20,445 | 20,465 | 20,370 | 20,465 | +80 | +0.4 | 18,826 |
10/23 | 20,390 | 20,390 | 20,355 | 20,385 | -160 | -0.8 | 37,269 |
10/20 | 20,560 | 20,585 | 20,545 | 20,545 | -215 | -1.0 | 808 |
10/19 | 20,820 | 20,835 | 20,760 | 20,760 | -280 | -1.3 | 22,550 |
10/18 | 21,045 | 21,045 | 21,020 | 21,040 | -45 | -0.2 | 5,768 |
10/17 | 21,120 | 21,120 | 21,085 | 21,085 | +160 | +0.8 | 5,765 |
10/16 | 20,945 | 20,970 | 20,905 | 20,925 | -240 | -1.1 | 33,703 |
10/13 | 21,205 | 21,215 | 21,165 | 21,165 | -80 | -0.4 | 110 |
10/12 | 21,210 | 21,250 | 21,210 | 21,245 | +240 | +1.1 | 11,553 |
10/11 | 20,970 | 21,020 | 20,950 | 21,005 | +125 | +0.6 | 644 |
10/10 | 20,800 | 20,880 | 20,790 | 20,880 | +490 | +2.4 | 7,308 |
10/6 | 20,350 | 20,400 | 20,350 | 20,390 | -60 | -0.3 | 342 |
10/5 | 20,500 | 20,500 | 20,420 | 20,450 | +305 | +1.5 | 32,633 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて